7273 (株)イクヨ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 156 | 157 | 153 | 155 | 119,000 | 1,550 |
| 2013-12-27 | 154 | 155 | 152 | 155 | 69,000 | 1,550 |
| 2013-12-26 | 151 | 153 | 150 | 151 | 130,000 | 1,510 |
| 2013-12-25 | 150 | 151 | 149 | 151 | 81,000 | 1,510 |
| 2013-12-24 | 154 | 156 | 150 | 150 | 197,000 | 1,500 |
| 2013-12-20 | 149 | 150 | 148 | 149 | 82,000 | 1,490 |
| 2013-12-19 | 154 | 156 | 150 | 150 | 91,000 | 1,500 |
| 2013-12-18 | 152 | 153 | 150 | 152 | 80,000 | 1,520 |
| 2013-12-17 | 157 | 157 | 152 | 152 | 157,000 | 1,520 |
| 2013-12-16 | 159 | 163 | 155 | 155 | 254,000 | 1,550 |
| 2013-12-13 | 155 | 158 | 154 | 158 | 101,000 | 1,580 |
| 2013-12-12 | 152 | 155 | 152 | 155 | 36,000 | 1,550 |
| 2013-12-11 | 156 | 156 | 152 | 153 | 60,000 | 1,530 |
| 2013-12-10 | 156 | 156 | 154 | 154 | 58,000 | 1,540 |
| 2013-12-09 | 155 | 156 | 154 | 156 | 91,000 | 1,560 |
| 2013-12-06 | 152 | 157 | 152 | 154 | 137,000 | 1,540 |
| 2013-12-05 | 160 | 160 | 154 | 154 | 287,000 | 1,540 |
| 2013-12-04 | 161 | 162 | 158 | 160 | 176,000 | 1,600 |
| 2013-12-03 | 168 | 168 | 163 | 166 | 198,000 | 1,660 |
| 2013-12-02 | 161 | 167 | 160 | 167 | 269,000 | 1,670 |
| 2013-11-29 | 164 | 164 | 160 | 160 | 222,000 | 1,600 |
| 2013-11-28 | 179 | 184 | 164 | 164 | 1,747,000 | 1,640 |
| 2013-11-27 | 151 | 164 | 149 | 164 | 567,000 | 1,640 |
| 2013-11-26 | 153 | 153 | 150 | 151 | 161,000 | 1,510 |
| 2013-11-25 | 153 | 157 | 152 | 153 | 261,000 | 1,530 |
| 2013-11-22 | 156 | 158 | 148 | 153 | 302,000 | 1,530 |
| 2013-11-21 | 154 | 162 | 154 | 157 | 352,000 | 1,570 |
| 2013-11-20 | 155 | 156 | 153 | 154 | 208,000 | 1,540 |
| 2013-11-19 | 162 | 162 | 154 | 155 | 496,000 | 1,550 |
| 2013-11-18 | 167 | 168 | 163 | 164 | 290,000 | 1,640 |
| 2013-11-15 | 160 | 165 | 156 | 164 | 608,000 | 1,640 |
| 2013-11-14 | 167 | 168 | 154 | 161 | 714,000 | 1,610 |
| 2013-11-13 | 170 | 182 | 165 | 170 | 1,323,000 | 1,700 |
| 2013-11-12 | 180 | 184 | 167 | 167 | 3,292,000 | 1,670 |
| 2013-11-11 | 195 | 195 | 195 | 195 | 390,000 | 1,950 |
| 2013-11-08 | 140 | 147 | 137 | 145 | 512,000 | 1,450 |
| 2013-11-07 | 140 | 144 | 137 | 143 | 1,279,000 | 1,430 |
| 2013-11-06 | 135 | 173 | 134 | 149 | 12,197,000 | 1,490 |
| 2013-11-05 | 123 | 125 | 121 | 125 | 170,000 | 1,250 |
| 2013-11-01 | 122 | 125 | 116 | 124 | 227,000 | 1,240 |
| 2013-10-31 | 124 | 126 | 122 | 123 | 77,000 | 1,230 |
| 2013-10-30 | 127 | 129 | 124 | 124 | 227,000 | 1,240 |
| 2013-10-29 | 125 | 127 | 122 | 126 | 225,000 | 1,260 |
| 2013-10-28 | 124 | 128 | 123 | 125 | 842,000 | 1,250 |
| 2013-10-25 | 123 | 124 | 118 | 120 | 389,000 | 1,200 |
| 2013-10-24 | 116 | 120 | 116 | 120 | 648,000 | 1,200 |
| 2013-10-23 | 118 | 118 | 116 | 116 | 83,000 | 1,160 |
| 2013-10-22 | 117 | 118 | 115 | 118 | 50,000 | 1,180 |
| 2013-10-21 | 118 | 118 | 116 | 117 | 21,000 | 1,170 |
| 2013-10-18 | 116 | 117 | 116 | 117 | 10,000 | 1,170 |
| 2013-10-17 | 117 | 118 | 115 | 116 | 72,000 | 1,160 |
| 2013-10-16 | 114 | 117 | 112 | 116 | 116,000 | 1,160 |
| 2013-10-15 | 113 | 115 | 112 | 114 | 116,000 | 1,140 |
| 2013-10-11 | 113 | 114 | 112 | 113 | 64,000 | 1,130 |
| 2013-10-10 | 111 | 112 | 109 | 110 | 44,000 | 1,100 |
| 2013-10-09 | 107 | 111 | 107 | 110 | 86,000 | 1,100 |
| 2013-10-08 | 108 | 110 | 106 | 110 | 43,000 | 1,100 |
| 2013-10-07 | 115 | 115 | 110 | 110 | 128,000 | 1,100 |
| 2013-10-04 | 117 | 117 | 112 | 116 | 93,000 | 1,160 |
| 2013-10-03 | 120 | 120 | 117 | 119 | 167,000 | 1,190 |
| 2013-10-02 | 123 | 123 | 119 | 122 | 186,000 | 1,220 |
| 2013-10-01 | 122 | 123 | 119 | 122 | 238,000 | 1,220 |
| 2013-09-30 | 120 | 127 | 119 | 124 | 382,000 | 1,240 |
| 2013-09-27 | 125 | 127 | 122 | 122 | 223,000 | 1,220 |
| 2013-09-26 | 120 | 125 | 112 | 125 | 486,000 | 1,250 |
| 2013-09-25 | 117 | 125 | 116 | 120 | 846,000 | 1,200 |
| 2013-09-24 | 112 | 117 | 110 | 117 | 548,000 | 1,170 |
| 2013-09-20 | 112 | 112 | 108 | 109 | 97,000 | 1,090 |
| 2013-09-19 | 108 | 112 | 108 | 112 | 157,000 | 1,120 |
| 2013-09-18 | 106 | 107 | 105 | 107 | 41,000 | 1,070 |
| 2013-09-17 | 106 | 107 | 105 | 106 | 30,000 | 1,060 |
| 2013-09-13 | 106 | 106 | 104 | 104 | 28,000 | 1,040 |
| 2013-09-12 | 106 | 107 | 104 | 104 | 60,000 | 1,040 |
| 2013-09-11 | 108 | 115 | 107 | 107 | 263,000 | 1,070 |
| 2013-09-10 | 103 | 106 | 103 | 106 | 141,000 | 1,060 |
| 2013-09-09 | 103 | 104 | 101 | 102 | 39,000 | 1,020 |
| 2013-09-06 | 104 | 104 | 101 | 101 | 42,000 | 1,010 |
| 2013-09-05 | 103 | 105 | 103 | 104 | 63,000 | 1,040 |
| 2013-09-04 | 102 | 103 | 102 | 103 | 32,000 | 1,030 |
| 2013-09-03 | 100 | 103 | 100 | 103 | 74,000 | 1,030 |
| 2013-09-02 | 99 | 99 | 98 | 99 | 42,000 | 990 |
| 2013-08-30 | 100 | 101 | 98 | 99 | 25,000 | 990 |
| 2013-08-29 | 100 | 100 | 99 | 99 | 18,000 | 990 |
| 2013-08-28 | 100 | 100 | 99 | 100 | 69,000 | 1,000 |
| 2013-08-27 | 103 | 103 | 101 | 102 | 50,000 | 1,020 |
| 2013-08-26 | 104 | 105 | 104 | 104 | 39,000 | 1,040 |
| 2013-08-23 | 103 | 106 | 103 | 104 | 59,000 | 1,040 |
| 2013-08-22 | 101 | 103 | 101 | 101 | 15,000 | 1,010 |
| 2013-08-21 | 103 | 103 | 101 | 102 | 40,000 | 1,020 |
| 2013-08-20 | 103 | 104 | 102 | 102 | 40,000 | 1,020 |
| 2013-08-19 | 105 | 105 | 102 | 103 | 23,000 | 1,030 |
| 2013-08-16 | 106 | 106 | 103 | 104 | 113,000 | 1,040 |
| 2013-08-15 | 103 | 108 | 103 | 107 | 111,000 | 1,070 |
| 2013-08-14 | 102 | 104 | 102 | 103 | 51,000 | 1,030 |
| 2013-08-13 | 98 | 103 | 97 | 101 | 182,000 | 1,010 |
| 2013-08-12 | 101 | 101 | 98 | 98 | 85,000 | 980 |
| 2013-08-09 | 101 | 103 | 100 | 101 | 75,000 | 1,010 |
| 2013-08-08 | 105 | 105 | 101 | 102 | 103,000 | 1,020 |
| 2013-08-07 | 104 | 120 | 104 | 104 | 450,000 | 1,040 |
| 2013-08-06 | 104 | 104 | 103 | 104 | 18,000 | 1,040 |
| 2013-08-05 | 103 | 105 | 103 | 105 | 28,000 | 1,050 |
| 2013-08-02 | 103 | 104 | 102 | 104 | 123,000 | 1,040 |
| 2013-08-01 | 98 | 101 | 98 | 100 | 70,000 | 1,000 |
| 2013-07-31 | 99 | 101 | 98 | 98 | 62,000 | 980 |
| 2013-07-30 | 97 | 104 | 97 | 101 | 100,000 | 1,010 |
| 2013-07-29 | 103 | 105 | 97 | 97 | 250,000 | 970 |
| 2013-07-26 | 108 | 108 | 103 | 103 | 160,000 | 1,030 |
| 2013-07-25 | 113 | 113 | 109 | 110 | 86,000 | 1,100 |
| 2013-07-24 | 112 | 113 | 111 | 112 | 85,000 | 1,120 |
| 2013-07-23 | 111 | 116 | 110 | 112 | 135,000 | 1,120 |
| 2013-07-22 | 111 | 115 | 108 | 112 | 212,000 | 1,120 |
| 2013-07-19 | 117 | 118 | 109 | 111 | 410,000 | 1,110 |
| 2013-07-18 | 116 | 121 | 112 | 117 | 944,000 | 1,170 |
| 2013-07-17 | 102 | 145 | 102 | 118 | 5,295,000 | 1,180 |
| 2013-07-16 | 104 | 105 | 101 | 102 | 61,000 | 1,020 |
| 2013-07-12 | 108 | 109 | 103 | 104 | 169,000 | 1,040 |
| 2013-07-11 | 109 | 111 | 104 | 105 | 304,000 | 1,050 |
| 2013-07-10 | 103 | 128 | 103 | 114 | 1,134,000 | 1,140 |
| 2013-07-09 | 100 | 103 | 99 | 103 | 62,000 | 1,030 |
| 2013-07-08 | 101 | 102 | 99 | 100 | 99,000 | 1,000 |
| 2013-07-05 | 94 | 99 | 93 | 99 | 59,000 | 990 |
| 2013-07-04 | 95 | 95 | 94 | 94 | 21,000 | 940 |
| 2013-07-03 | 97 | 97 | 95 | 95 | 44,000 | 950 |
| 2013-07-02 | 94 | 95 | 93 | 95 | 55,000 | 950 |
| 2013-07-01 | 92 | 92 | 91 | 92 | 29,000 | 920 |
| 2013-06-28 | 88 | 92 | 88 | 92 | 69,000 | 920 |
| 2013-06-27 | 88 | 90 | 81 | 85 | 100,000 | 850 |
| 2013-06-26 | 93 | 94 | 84 | 84 | 99,000 | 840 |
| 2013-06-25 | 96 | 96 | 90 | 92 | 60,000 | 920 |
| 2013-06-24 | 98 | 98 | 96 | 96 | 21,000 | 960 |
| 2013-06-21 | 95 | 98 | 92 | 98 | 54,000 | 980 |
| 2013-06-20 | 98 | 98 | 96 | 96 | 25,000 | 960 |
| 2013-06-19 | 101 | 102 | 96 | 96 | 112,000 | 960 |
| 2013-06-18 | 100 | 101 | 99 | 100 | 83,000 | 1,000 |
| 2013-06-17 | 99 | 103 | 99 | 102 | 42,000 | 1,020 |
| 2013-06-14 | 105 | 106 | 100 | 101 | 56,000 | 1,010 |
| 2013-06-13 | 104 | 106 | 100 | 102 | 87,000 | 1,020 |
| 2013-06-12 | 98 | 108 | 97 | 107 | 383,000 | 1,070 |
| 2013-06-11 | 96 | 123 | 96 | 110 | 1,145,000 | 1,100 |
| 2013-06-10 | 94 | 95 | 88 | 95 | 162,000 | 950 |
| 2013-06-07 | 88 | 88 | 75 | 82 | 333,000 | 820 |
| 2013-06-06 | 101 | 103 | 88 | 91 | 276,000 | 910 |
| 2013-06-05 | 104 | 112 | 102 | 103 | 262,000 | 1,030 |
| 2013-06-04 | 103 | 106 | 100 | 105 | 197,000 | 1,050 |
| 2013-06-03 | 109 | 109 | 103 | 103 | 204,000 | 1,030 |
| 2013-05-31 | 114 | 117 | 108 | 111 | 351,000 | 1,110 |
| 2013-05-30 | 121 | 122 | 114 | 114 | 369,000 | 1,140 |
| 2013-05-29 | 127 | 132 | 122 | 123 | 243,000 | 1,230 |
| 2013-05-28 | 130 | 133 | 122 | 126 | 533,000 | 1,260 |
| 2013-05-27 | 130 | 144 | 124 | 126 | 1,341,000 | 1,260 |
| 2013-05-24 | 140 | 158 | 116 | 120 | 1,807,000 | 1,200 |
| 2013-05-23 | 125 | 163 | 120 | 144 | 3,669,000 | 1,440 |
| 2013-05-22 | 140 | 157 | 110 | 114 | 4,739,000 | 1,140 |
| 2013-05-21 | 89 | 111 | 89 | 107 | 1,285,000 | 1,070 |
| 2013-05-20 | 88 | 90 | 88 | 89 | 57,000 | 890 |
| 2013-05-17 | 87 | 88 | 84 | 87 | 176,000 | 870 |
| 2013-05-16 | 89 | 89 | 82 | 86 | 346,000 | 860 |
| 2013-05-15 | 94 | 94 | 91 | 92 | 284,000 | 920 |
| 2013-05-14 | 98 | 98 | 93 | 94 | 302,000 | 940 |
| 2013-05-13 | 95 | 98 | 93 | 98 | 232,000 | 980 |
| 2013-05-10 | 93 | 94 | 92 | 94 | 52,000 | 940 |
| 2013-05-09 | 94 | 94 | 92 | 92 | 103,000 | 920 |
| 2013-05-08 | 93 | 94 | 92 | 94 | 167,000 | 940 |
| 2013-05-07 | 91 | 93 | 89 | 93 | 136,000 | 930 |
| 2013-05-02 | 90 | 91 | 89 | 90 | 47,000 | 900 |
| 2013-05-01 | 88 | 91 | 88 | 91 | 18,000 | 910 |
| 2013-04-30 | 88 | 90 | 88 | 89 | 24,000 | 890 |
| 2013-04-26 | 90 | 90 | 89 | 89 | 116,000 | 890 |
| 2013-04-25 | 92 | 93 | 90 | 90 | 107,000 | 900 |
| 2013-04-24 | 87 | 91 | 85 | 91 | 215,000 | 910 |
| 2013-04-23 | 87 | 88 | 86 | 87 | 65,000 | 870 |
| 2013-04-22 | 90 | 90 | 85 | 86 | 221,000 | 860 |
| 2013-04-19 | 89 | 90 | 87 | 88 | 46,000 | 880 |
| 2013-04-18 | 88 | 89 | 87 | 87 | 32,000 | 870 |
| 2013-04-17 | 85 | 87 | 85 | 87 | 18,000 | 870 |
| 2013-04-16 | 82 | 85 | 82 | 85 | 38,000 | 850 |
| 2013-04-15 | 88 | 88 | 85 | 85 | 35,000 | 850 |
| 2013-04-12 | 89 | 89 | 86 | 86 | 41,000 | 860 |
| 2013-04-11 | 87 | 89 | 86 | 89 | 69,000 | 890 |
| 2013-04-10 | 86 | 86 | 84 | 86 | 56,000 | 860 |
| 2013-04-09 | 85 | 86 | 85 | 85 | 76,000 | 850 |
| 2013-04-08 | 86 | 86 | 84 | 85 | 45,000 | 850 |
| 2013-04-05 | 83 | 86 | 83 | 85 | 129,000 | 850 |
| 2013-04-04 | 81 | 82 | 81 | 82 | 13,000 | 820 |
| 2013-04-03 | 79 | 82 | 79 | 81 | 27,000 | 810 |
| 2013-04-02 | 78 | 80 | 75 | 79 | 78,000 | 790 |
| 2013-04-01 | 83 | 83 | 79 | 79 | 56,000 | 790 |
| 2013-03-29 | 82 | 86 | 80 | 83 | 211,000 | 830 |
| 2013-03-28 | 86 | 86 | 81 | 83 | 133,000 | 830 |
| 2013-03-27 | 87 | 87 | 86 | 86 | 22,000 | 860 |
| 2013-03-26 | 89 | 89 | 86 | 86 | 80,000 | 860 |
| 2013-03-25 | 85 | 89 | 85 | 88 | 87,000 | 880 |
| 2013-03-22 | 87 | 87 | 86 | 86 | 60,000 | 860 |
| 2013-03-21 | 87 | 88 | 86 | 87 | 131,000 | 870 |
| 2013-03-19 | 87 | 91 | 87 | 88 | 138,000 | 880 |
| 2013-03-18 | 91 | 94 | 87 | 88 | 181,000 | 880 |
| 2013-03-15 | 96 | 96 | 93 | 93 | 206,000 | 930 |
| 2013-03-14 | 94 | 100 | 93 | 96 | 1,138,000 | 960 |
| 2013-03-13 | 90 | 93 | 89 | 92 | 344,000 | 920 |
| 2013-03-12 | 88 | 93 | 87 | 90 | 351,000 | 900 |
| 2013-03-11 | 89 | 89 | 87 | 88 | 94,000 | 880 |
| 2013-03-08 | 89 | 89 | 86 | 88 | 206,000 | 880 |
| 2013-03-07 | 86 | 86 | 84 | 86 | 44,000 | 860 |
| 2013-03-06 | 84 | 85 | 83 | 84 | 47,000 | 840 |
| 2013-03-05 | 85 | 85 | 83 | 85 | 44,000 | 850 |
| 2013-03-04 | 86 | 86 | 83 | 85 | 87,000 | 850 |
| 2013-03-01 | 83 | 84 | 82 | 83 | 73,000 | 830 |
| 2013-02-28 | 84 | 85 | 82 | 83 | 119,000 | 830 |
| 2013-02-27 | 84 | 86 | 83 | 83 | 131,000 | 830 |
| 2013-02-26 | 83 | 85 | 81 | 83 | 151,000 | 830 |
| 2013-02-25 | 85 | 85 | 83 | 85 | 37,000 | 850 |
| 2013-02-22 | 82 | 83 | 80 | 82 | 77,000 | 820 |
| 2013-02-21 | 83 | 84 | 82 | 83 | 80,000 | 830 |
| 2013-02-20 | 81 | 86 | 80 | 85 | 199,000 | 850 |
| 2013-02-19 | 77 | 80 | 76 | 80 | 89,000 | 800 |
| 2013-02-18 | 76 | 78 | 76 | 76 | 82,000 | 760 |
| 2013-02-15 | 76 | 77 | 72 | 76 | 180,000 | 760 |
| 2013-02-14 | 76 | 79 | 76 | 79 | 74,000 | 790 |
| 2013-02-13 | 82 | 82 | 74 | 78 | 358,000 | 780 |
| 2013-02-12 | 86 | 86 | 82 | 83 | 227,000 | 830 |
| 2013-02-08 | 86 | 86 | 81 | 82 | 315,000 | 820 |
| 2013-02-07 | 88 | 89 | 87 | 88 | 80,000 | 880 |
| 2013-02-06 | 88 | 89 | 87 | 87 | 124,000 | 870 |
| 2013-02-05 | 87 | 89 | 87 | 87 | 123,000 | 870 |
| 2013-02-04 | 86 | 91 | 85 | 91 | 254,000 | 910 |
| 2013-02-01 | 82 | 87 | 82 | 86 | 365,000 | 860 |
| 2013-01-31 | 81 | 81 | 79 | 80 | 55,000 | 800 |
| 2013-01-30 | 80 | 80 | 78 | 79 | 83,000 | 790 |
| 2013-01-29 | 79 | 80 | 78 | 79 | 188,000 | 790 |
| 2013-01-28 | 80 | 81 | 78 | 80 | 225,000 | 800 |
| 2013-01-25 | 78 | 81 | 77 | 78 | 440,000 | 780 |
| 2013-01-24 | 80 | 82 | 74 | 76 | 891,000 | 760 |
| 2013-01-23 | 85 | 85 | 80 | 80 | 325,000 | 800 |
| 2013-01-22 | 91 | 91 | 83 | 86 | 368,000 | 860 |
| 2013-01-21 | 94 | 98 | 85 | 92 | 963,000 | 920 |
| 2013-01-18 | 82 | 92 | 79 | 91 | 1,268,000 | 910 |
| 2013-01-17 | 73 | 86 | 73 | 79 | 843,000 | 790 |
| 2013-01-16 | 74 | 76 | 72 | 72 | 118,000 | 720 |
| 2013-01-15 | 74 | 75 | 74 | 74 | 65,000 | 740 |
| 2013-01-11 | 74 | 74 | 73 | 73 | 66,000 | 730 |
| 2013-01-10 | 72 | 73 | 72 | 73 | 163,000 | 730 |
| 2013-01-09 | 72 | 72 | 69 | 71 | 128,000 | 710 |
| 2013-01-08 | 74 | 74 | 71 | 72 | 100,000 | 720 |
| 2013-01-07 | 75 | 77 | 72 | 74 | 339,000 | 740 |
| 2013-01-04 | 71 | 71 | 68 | 70 | 234,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
